Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Metaverse Technologies Inc (CSE: ALPA )

0.1700 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.2900 0.2900 0.2450 0.2500 529,200 -0.04(-13.79%)
Nov 29, 2021 0.2800 0.3000 0.2700 0.2900 724,603 +0.01(+3.57%)
Nov 26, 2021 0.2700 0.3000 0.2700 0.2800 92,110 -0.02(-6.67%)
Nov 25, 2021 0.2800 0.3000 0.2800 0.3000 24,548 +0.00(+0.00%)
Nov 24, 2021 0.3000 0.3000 0.2800 0.3000 184,519 +0.01(+1.69%)
Nov 23, 2021 0.2900 0.3000 0.2900 0.2950 65,435 +0.01(+1.72%)
Nov 22, 2021 0.3000 0.3100 0.2900 0.2900 303,360 -0.02(-6.45%)
Nov 19, 2021 0.2950 0.3100 0.2900 0.3100 323,390 +0.02(+6.90%)
Nov 18, 2021 0.2900 0.3000 0.2850 0.2900 184,799 +0.00(+0.00%)
Nov 17, 2021 0.2850 0.2900 0.2700 0.2900 268,839 +0.02(+7.41%)
Nov 16, 2021 0.2650 0.2700 0.2450 0.2700 206,022 +0.01(+3.85%)
Nov 15, 2021 0.2900 0.2950 0.2400 0.2600 1,100,362 -0.01(-1.89%)
Nov 12, 2021 0.3000 0.3000 0.2600 0.2650 231,922 -0.02(-7.02%)
Nov 11, 2021 0.3000 0.3000 0.2850 0.2850 91,740 -0.02(-5.00%)
Nov 09, 2021 0.3100 0.3100 0.2900 0.3000 280,126 -0.01(-3.23%)
Nov 08, 2021 0.3300 0.3300 0.3000 0.3100 393,447 -0.01(-3.13%)
Nov 05, 2021 0.3250 0.3250 0.3100 0.3200 157,344 +0.00(+0.00%)
Nov 04, 2021 0.3100 0.3200 0.3050 0.3200 200,043 +0.01(+3.23%)
Nov 03, 2021 0.3050 0.3100 0.3000 0.3100 216,458 +0.01(+1.64%)
Nov 02, 2021 0.3050 0.3050 0.3000 0.3050 156,115 +0.01(+1.67%)
Nov 01, 2021 0.3000 0.2850 0.2850 0.3000 390,891 +0.02(+5.26%)
Oct 29, 2021 0.2850 0.3000 0.2850 0.2850 189,263 -0.01(-1.72%)
Oct 28, 2021 0.3000 0.3050 0.2850 0.2900 317,451 -0.02(-6.45%)
Oct 27, 2021 0.3500 0.3500 0.3000 0.3100 401,649 -0.04(-11.43%)
Oct 26, 2021 0.3750 0.3500 370,494 -0.02(-5.41%)
Oct 25, 2021 0.3750 0.3800 0.3700 0.3700 214,791 +0.00(+0.00%)
Oct 22, 2021 0.3800 0.3800 0.3600 0.3700 196,054 -0.01(-2.63%)
Oct 21, 2021 0.3800 0.3900 0.3700 0.3800 95,421 +0.00(+0.00%)
Oct 20, 2021 0.3900 0.3900 0.3650 0.3800 538,854 -0.01(-2.56%)
Oct 19, 2021 0.3950 0.3950 0.3850 0.3900 242,445 +0.01(+1.30%)
Oct 18, 2021 0.4050 0.4100 0.3850 0.3850 628,653 -0.02(-4.94%)
Oct 15, 2021 0.3900 0.4050 0.3900 0.4050 613,282 +0.02(+3.85%)
Oct 14, 2021 0.3900 0.3950 0.3800 0.3900 386,134 +0.00(+0.00%)
Oct 13, 2021 0.3900 0.3900 0.3800 0.3900 275,821 +0.00(+0.00%)
Oct 12, 2021 0.3650 0.3900 0.3550 0.3900 963,207 +0.05(+13.04%)
Oct 08, 2021 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Oct 07, 2021 0.3250 0.3550 0.3250 0.3500 899,400 +0.01(+4.48%)
Oct 06, 2021 0.3300 0.3400 0.3250 0.3350 141,173 +0.01(+1.52%)
Oct 05, 2021 0.3500 0.3500 0.3250 0.3300 392,654 -0.02(-7.04%)
Oct 04, 2021 0.3750 0.3750 0.3500 0.3550 493,459 -0.02(-5.33%)
Oct 01, 2021 0.3700 0.3750 0.3700 0.3750 556,509 +0.01(+1.35%)
Sep 30, 2021 0.3600 0.3750 0.3600 0.3700 739,826 +0.01(+1.37%)
Sep 29, 2021 0.3400 0.3700 0.3400 0.3650 1,083,741 +0.04(+14.06%)
Sep 28, 2021 0.3100 0.3200 0.3000 0.3200 127,768 +0.02(+4.92%)
Sep 27, 2021 0.3400 0.3400 0.2850 0.3050 1,166,028 -0.04(-10.29%)
Sep 24, 2021 0.3000 0.3400 0.2900 0.3400 402,930 +0.04(+13.33%)
Sep 23, 2021 0.3150 0.3150 0.3000 0.3000 167,544 +0.00(+0.00%)
Sep 22, 2021 0.2700 0.3100 0.2600 0.3000 473,967 +0.04(+15.38%)
Sep 21, 2021 0.2350 0.2700 0.2300 0.2600 314,210 +0.03(+10.64%)
Sep 20, 2021 0.2500 0.2500 0.2150 0.2350 329,724 -0.02(-6.00%)
Sep 17, 2021 0.2500 0.2600 0.2350 0.2500 1,282,799 +0.00(+0.00%)
Sep 16, 2021 0.2400 0.2500 0.2400 0.2500 344,500 -0.01(-3.85%)
Sep 15, 2021 0.2700 0.2700 0.2450 0.2600 131,504 -0.01(-3.70%)
Sep 14, 2021 0.2500 0.2700 0.2400 0.2700 96,534 +0.03(+12.50%)
Sep 13, 2021 0.2700 0.2700 0.2400 0.2400 281,590 -0.03(-11.11%)
Sep 10, 2021 0.2900 0.2900 0.2700 0.2700 275,261 -0.02(-6.90%)
Sep 09, 2021 0.3100 0.3100 0.2900 0.2900 110,185 -0.03(-9.38%)
Sep 08, 2021 0.3400 0.3400 0.3100 0.3200 70,240 -0.03(-8.57%)
Sep 07, 2021 0.3450 0.3500 0.3450 0.3500 38,944 +0.00(+0.00%)
Sep 03, 2021 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Sep 02, 2021 0.3200 0.3250 0.3200 0.3250 32,402 +0.02(+4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.